Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2017 | HKD | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 85,000 |
28 Aug 2017 | HKD | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 75,000 |
25 Aug 2017 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 105,000 |
24 Aug 2017 | HKD | 1.43 | 1.43 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 70,000 |
23 Aug 2017 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | +0.04 (+2.86%) | 60,000 |
21 Aug 2017 | HKD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 60,000 |
18 Aug 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 60,000 |
17 Aug 2017 | HKD | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 75,000 |
16 Aug 2017 | HKD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 55,000 |
15 Aug 2017 | HKD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 45,000 |
14 Aug 2017 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 145,000 |
11 Aug 2017 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | -0.04 (-2.68%) | 50,000 |
10 Aug 2017 | HKD | 1.48 | 1.5 | 1.43 | 1.49 | 1.49 | -0.02 (-1.32%) | 220,000 |
9 Aug 2017 | HKD | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 125,000 |
8 Aug 2017 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 65,000 |
7 Aug 2017 | HKD | 1.55 | 1.55 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 40,000 |
4 Aug 2017 | HKD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 15,000 |
3 Aug 2017 | HKD | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 35,000 |
2 Aug 2017 | HKD | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 55,000 |
1 Aug 2017 | HKD | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | -0.08 (-5%) | 100,000 |
31 Jul 2017 | HKD | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 115,000 |
28 Jul 2017 | HKD | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 55,000 |
27 Jul 2017 | HKD | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 210,000 |
26 Jul 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 25,000 |
25 Jul 2017 | HKD | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 70,000 |
24 Jul 2017 | HKD | 1.6 | 1.67 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 35,000 |
21 Jul 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
20 Jul 2017 | HKD | 1.56 | 1.7 | 1.5 | 1.68 | 1.68 | 0.0 (0.0%) | 120,000 |
19 Jul 2017 | HKD | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 130,000 |